Guangshen Railway Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.300	1.310	1.290	1.310	1.156	3,230,000
2021-12-01	1.300	1.320	1.300	1.310	1.156	1,576,000
2021-11-30	1.300	1.310	1.280	1.290	1.138	4,708,000
2021-11-29	1.310	1.310	1.300	1.300	1.147	1,918,000
2021-11-26	1.310	1.330	1.310	1.320	1.165	3,572,000
2021-11-25	1.320	1.330	1.300	1.310	1.156	14,068,000
2021-11-24	1.320	1.340	1.300	1.320	1.165	11,046,000
2021-11-23	1.360	1.390	1.310	1.310	1.156	17,220,000
2021-11-22	1.380	1.380	1.340	1.350	1.191	2,474,000
2021-11-19	1.330	1.390	1.330	1.380	1.218	6,346,000
2021-11-18	1.320	1.350	1.320	1.330	1.174	2,358,000
2021-11-17	1.320	1.340	1.320	1.330	1.174	1,105,000
2021-11-16	1.340	1.350	1.310	1.330	1.174	6,560,000
2021-11-15	1.320	1.340	1.310	1.340	1.182	2,748,000
2021-11-12	1.340	1.340	1.300	1.320	1.165	7,834,000
2021-11-11	1.330	1.350	1.310	1.330	1.174	6,536,261
2021-11-10	1.360	1.360	1.320	1.330	1.174	2,726,000
2021-11-09	1.360	1.370	1.350	1.360	1.200	2,282,000
2021-11-08	1.340	1.390	1.340	1.360	1.200	3,142,000
2021-11-05	1.350	1.350	1.320	1.340	1.182	2,062,000
2021-11-04	1.330	1.340	1.320	1.340	1.182	2,168,154
2021-11-03	1.340	1.350	1.310	1.330	1.174	2,076,000
2021-11-02	1.370	1.370	1.320	1.320	1.165	2,498,000
2021-11-01	1.370	1.380	1.360	1.360	1.200	1,782,000
2021-10-29	1.400	1.410	1.370	1.370	1.209	3,612,000
2021-10-28	1.420	1.420	1.400	1.400	1.235	2,428,000
2021-10-27	1.440	1.440	1.400	1.420	1.253	3,158,000
2021-10-26	1.460	1.460	1.440	1.440	1.271	881,550
2021-10-25	1.470	1.470	1.440	1.460	1.288	1,598,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.